Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-10-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $44.45 | $81.99 | 29,200 | — | — |
| 2016-12-29 | $44.49 | $82.07 | 75,000 | — | — |
| 2016-12-28 | $44.69 | $82.44 | 62,400 | — | — |
| 2016-12-27 | $44.73 | $82.51 | 26,900 | — | — |
| 2016-12-23 | $44.71 | $82.47 | 32,000 | — | — |
| 2016-12-22 | $44.77 | $82.58 | 80,500 | — | — |
| 2016-12-21 | $45.24 | $83.45 | 78,300 | — | — |
| 2016-12-20 | $44.15 | $81.44 | 65,300 | — | — |
| 2016-12-19 | $43.35 | $79.96 | 87,100 | — | — |
| 2016-12-16 | $42.72 | $78.80 | 111,900 | — | — |
| 2016-12-15 | $42.92 | $79.17 | 68,100 | — | — |
| 2016-12-14 | $42.57 | $78.53 | 61,700 | — | — |
| 2016-12-13 | $42.62 | $78.62 | 56,200 | — | — |
| 2016-12-12 | $42.12 | $77.70 | 66,600 | — | — |
| 2016-12-09 | $42.53 | $78.45 | 78,200 | — | — |
| 2016-12-08 | $42.39 | $78.19 | 72,200 | — | — |
| 2016-12-07 | $41.34 | $76.26 | 46,400 | — | — |
| 2016-12-06 | $40.93 | $75.50 | 73,700 | — | — |
| 2016-12-05 | $40.02 | $73.82 | 54,400 | — | — |
| 2016-12-02 | $39.30 | $72.49 | 39,500 | — | — |
| 2016-12-01 | $39.48 | $72.83 | 44,900 | — | — |
| 2016-11-30 | $38.95 | $71.85 | 68,900 | — | — |
| 2016-11-29 | $38.75 | $71.48 | 56,400 | — | — |
| 2016-11-28 | $38.50 | $71.02 | 83,800 | — | — |
| 2016-11-25 | $38.96 | $71.87 | 21,600 | — | — |
| 2016-11-23 | $39.00 | $71.94 | 51,200 | — | — |
| 2016-11-22 | $38.89 | $71.74 | 50,600 | — | — |
| 2016-11-21 | $38.25 | $70.56 | 58,200 | — | — |
| 2016-11-18 | $38.47 | $70.96 | 94,200 | — | — |
| 2016-11-17 | $38.05 | $70.19 | 50,000 | — | — |
| 2016-11-16 | $38.06 | $70.21 | 70,000 | — | — |
| 2016-11-15 | $37.48 | $69.14 | 78,600 | — | — |
| 2016-11-14 | $37.78 | $69.69 | 89,100 | — | — |
| 2016-11-11 | $36.97 | $68.20 | 159,400 | — | — |
| 2016-11-10 | $35.83 | $66.09 | 122,600 | — | — |
| 2016-11-09 | $34.80 | $64.19 | 95,200 | — | — |
| 2016-11-08 | $33.46 | $61.72 | 59,700 | — | — |
| 2016-11-07 | $33.50 | $61.79 | 69,500 | — | — |
| 2016-11-04 | $32.75 | $60.41 | 50,100 | — | — |
| 2016-11-03 | $32.93 | $60.74 | 43,600 | — | — |
| 2016-11-02 | $32.68 | $60.28 | 43,900 | — | — |
| 2016-11-01 | $32.99 | $60.85 | 76,500 | — | — |
| 2016-10-31 | $33.02 | $60.91 | 120,500 | — | — |
| 2016-10-28 | $33.13 | $61.11 | 47,100 | — | — |
| 2016-10-27 | $33.15 | $61.15 | 121,500 | — | — |
| 2016-10-26 | $33.18 | $61.20 | 180,700 | — | — |
| 2016-10-25 | $32.50 | $59.95 | 126,900 | — | — |
| 2016-10-24 | $31.00 | $57.18 | 25,000 | — | — |
| 2016-10-21 | $30.85 | $56.91 | 32,900 | — | — |
| 2016-10-20 | $30.79 | $56.80 | 25,000 | — | — |
| 2016-10-19 | $30.58 | $56.41 | 29,200 | — | — |
| 2016-10-18 | $30.19 | $55.69 | 34,600 | — | — |
| 2016-10-17 | $30.16 | $55.63 | 26,700 | — | — |
| 2016-10-14 | $30.04 | $55.41 | 57,000 | — | — |
| 2016-10-13 | $29.70 | $54.78 | 96,800 | — | — |
| 2016-10-12 | $30.17 | $55.28 | 51,400 | — | — |
| 2016-10-11 | $29.80 | $54.61 | 67,900 | — | — |
| 2016-10-10 | $29.79 | $54.59 | 29,200 | — | — |
| 2016-10-07 | $29.74 | $54.50 | 44,300 | — | — |
| 2016-10-06 | $30.02 | $55.01 | 45,600 | — | — |
| 2016-10-05 | $30.27 | $55.47 | 76,800 | — | — |
| 2016-10-04 | $30.32 | $55.56 | 58,700 | — | — |
| 2016-10-03 | $31.24 | $57.24 | 106,700 | — | — |
| 2016-09-30 | $31.83 | $58.32 | 109,500 | — | — |
| 2016-09-29 | $31.32 | $57.39 | 97,650 | — | — |
| 2016-09-28 | $31.61 | $57.92 | 60,750 | — | — |
| 2016-09-27 | $31.37 | $57.49 | 77,850 | — | — |
| 2016-09-26 | $31.30 | $57.35 | 84,750 | — | — |
| 2016-09-23 | $31.89 | $58.43 | 28,950 | — | — |
| 2016-09-22 | $32.13 | $58.87 | 78,600 | — | — |
| 2016-09-21 | $31.55 | $57.82 | 47,700 | — | — |
| 2016-09-20 | $31.68 | $58.05 | 50,250 | — | — |
| 2016-09-19 | $31.38 | $57.50 | 160,500 | — | — |
| 2016-09-16 | $31.08 | $56.95 | 213,300 | — | — |
| 2016-09-15 | $31.93 | $58.51 | 25,500 | — | — |
| 2016-09-14 | $31.75 | $58.17 | 35,400 | — | — |
| 2016-09-13 | $31.85 | $58.37 | 121,800 | — | — |
| 2016-09-12 | $32.30 | $59.19 | 70,200 | — | — |
| 2016-09-09 | $31.93 | $58.50 | 46,050 | — | — |
| 2016-09-08 | $32.32 | $59.22 | 124,800 | — | — |
| 2016-09-07 | $31.68 | $58.05 | 80,100 | — | — |
| 2016-09-06 | $31.68 | $58.05 | 104,850 | — | — |
| 2016-09-02 | $30.92 | $56.66 | 49,650 | — | — |
| 2016-09-01 | $30.80 | $56.44 | 68,400 | — | — |
| 2016-08-31 | $30.83 | $56.49 | 43,350 | — | — |
| 2016-08-30 | $30.60 | $56.07 | 25,200 | — | — |
| 2016-08-29 | $30.55 | $55.97 | 27,900 | — | — |
| 2016-08-26 | $30.47 | $55.83 | 10,500 | — | — |
| 2016-08-25 | $30.41 | $55.73 | 29,100 | — | — |
| 2016-08-24 | $30.31 | $55.55 | 20,550 | — | — |
| 2016-08-23 | $30.47 | $55.83 | 12,300 | — | — |
| 2016-08-22 | $30.34 | $55.59 | 21,900 | — | — |
| 2016-08-19 | $30.33 | $55.58 | 24,450 | — | — |
| 2016-08-18 | $30.36 | $55.63 | 11,100 | — | — |
| 2016-08-17 | $30.37 | $55.66 | 26,100 | — | — |
| 2016-08-16 | $30.36 | $55.63 | 36,000 | — | — |
| 2016-08-15 | $30.03 | $55.02 | 55,950 | — | — |
| 2016-08-12 | $29.93 | $54.85 | 23,850 | — | — |
| 2016-08-11 | $30.06 | $55.08 | 25,200 | — | — |
| 2016-08-10 | $30.33 | $55.57 | 50,100 | — | — |
| 2016-08-09 | $30.27 | $55.47 | 27,750 | — | — |
| 2016-08-08 | $30.09 | $55.14 | 29,850 | — | — |
| 2016-08-05 | $29.90 | $54.79 | 31,500 | — | — |
| 2016-08-04 | $29.23 | $53.57 | 10,650 | — | — |
| 2016-08-03 | $29.01 | $53.15 | 19,050 | — | — |
| 2016-08-02 | $28.94 | $53.03 | 32,850 | — | — |
| 2016-08-01 | $29.03 | $53.19 | 15,300 | — | — |
| 2016-07-29 | $28.99 | $53.11 | 38,850 | — | — |
| 2016-07-28 | $29.20 | $53.51 | 24,600 | — | — |
| 2016-07-27 | $29.10 | $53.32 | 45,150 | — | — |
| 2016-07-26 | $29.46 | $53.98 | 31,800 | — | — |
| 2016-07-25 | $29.65 | $54.32 | 18,450 | — | — |
| 2016-07-22 | $29.72 | $54.46 | 27,150 | — | — |
| 2016-07-21 | $29.69 | $54.40 | 35,550 | — | — |
| 2016-07-20 | $29.87 | $54.73 | 30,150 | — | — |
| 2016-07-19 | $29.67 | $54.36 | 28,950 | — | — |
| 2016-07-18 | $29.67 | $54.36 | 24,450 | — | — |
| 2016-07-15 | $29.87 | $54.73 | 30,900 | — | — |
| 2016-07-14 | $29.67 | $54.37 | 52,200 | — | — |
| 2016-07-13 | $29.62 | $54.28 | 74,100 | — | — |
| 2016-07-12 | $29.48 | $53.65 | 63,900 | — | — |
| 2016-07-11 | $29.02 | $52.82 | 39,300 | — | — |
| 2016-07-08 | $28.50 | $51.87 | 94,500 | — | — |
| 2016-07-07 | $27.96 | $50.89 | 58,350 | — | — |
| 2016-07-06 | $28.01 | $50.98 | 92,400 | — | — |
| 2016-07-05 | $27.91 | $50.80 | 82,650 | — | — |
| 2016-07-01 | $27.97 | $50.90 | 60,450 | — | — |
| 2016-06-30 | $28.00 | $50.96 | 52,500 | — | — |
| 2016-06-29 | $27.85 | $50.68 | 38,550 | — | — |
| 2016-06-28 | $27.57 | $50.18 | 45,900 | — | — |
| 2016-06-27 | $27.18 | $49.47 | 78,150 | — | — |
| 2016-06-24 | $26.97 | $49.08 | 533,850 | — | — |
| 2016-06-23 | $28.10 | $51.14 | 75,750 | — | — |
| 2016-06-22 | $27.67 | $50.35 | 81,300 | — | — |
| 2016-06-21 | $28.47 | $51.82 | 25,650 | — | — |
| 2016-06-20 | $28.33 | $51.55 | 65,400 | — | — |
| 2016-06-17 | $28.35 | $51.60 | 43,800 | — | — |
| 2016-06-16 | $28.65 | $52.15 | 30,750 | — | — |
| 2016-06-15 | $28.41 | $51.70 | 27,300 | — | — |
| 2016-06-14 | $28.61 | $52.06 | 23,550 | — | — |
| 2016-06-13 | $28.63 | $52.10 | 37,350 | — | — |
| 2016-06-10 | $29.12 | $53.00 | 29,700 | — | — |
| 2016-06-09 | $29.15 | $53.05 | 46,050 | — | — |
| 2016-06-08 | $29.05 | $52.88 | 81,000 | — | — |
| 2016-06-07 | $28.97 | $52.73 | 35,700 | — | — |
| 2016-06-06 | $28.95 | $52.68 | 47,400 | — | — |
| 2016-06-03 | $29.09 | $52.94 | 21,000 | — | — |
| 2016-06-02 | $29.17 | $53.08 | 27,150 | — | — |
| 2016-06-01 | $28.66 | $52.16 | 81,450 | — | — |
| 2016-05-31 | $28.68 | $52.20 | 52,500 | — | — |
| 2016-05-27 | $28.67 | $52.17 | 76,350 | — | — |
| 2016-05-26 | $28.64 | $52.12 | 52,650 | — | — |
| 2016-05-25 | $28.54 | $51.94 | 42,900 | — | — |
| 2016-05-24 | $28.65 | $52.14 | 67,350 | — | — |
| 2016-05-23 | $28.41 | $51.70 | 30,450 | — | — |
| 2016-05-20 | $28.41 | $51.71 | 52,650 | — | — |
| 2016-05-19 | $28.59 | $52.03 | 37,650 | — | — |
| 2016-05-18 | $28.67 | $52.18 | 35,250 | — | — |
| 2016-05-17 | $27.53 | $50.11 | 70,950 | — | — |
| 2016-05-16 | $28.18 | $51.29 | 22,200 | — | — |
| 2016-05-13 | $27.43 | $49.93 | 32,100 | — | — |
| 2016-05-12 | $27.69 | $50.39 | 21,600 | — | — |
| 2016-05-11 | $27.93 | $50.83 | 11,400 | — | — |
| 2016-05-10 | $28.20 | $51.32 | 28,050 | — | — |
| 2016-05-09 | $28.02 | $51.00 | 43,650 | — | — |
| 2016-05-06 | $27.82 | $50.63 | 40,950 | — | — |
| 2016-05-05 | $27.95 | $50.86 | 49,650 | — | — |
| 2016-05-04 | $28.13 | $51.20 | 37,200 | — | — |
| 2016-05-03 | $28.61 | $52.07 | 42,150 | — | — |
| 2016-05-02 | $28.99 | $52.75 | 33,000 | — | — |
| 2016-04-29 | $29.01 | $52.79 | 46,350 | — | — |
| 2016-04-28 | $28.87 | $52.55 | 34,200 | — | — |
| 2016-04-27 | $29.07 | $52.91 | 73,350 | — | — |
| 2016-04-26 | $29.00 | $52.78 | 46,950 | — | — |
| 2016-04-25 | $28.89 | $52.58 | 34,050 | — | — |
| 2016-04-22 | $29.13 | $53.02 | 24,000 | — | — |
| 2016-04-21 | $28.76 | $52.34 | 37,650 | — | — |
| 2016-04-20 | $28.93 | $52.65 | 41,250 | — | — |
| 2016-04-19 | $28.98 | $52.74 | 141,000 | — | — |
| 2016-04-18 | $28.99 | $52.77 | 25,050 | — | — |
| 2016-04-15 | $29.00 | $52.78 | 32,400 | — | — |
| 2016-04-14 | $28.81 | $52.43 | 36,450 | — | — |
| 2016-04-13 | $28.79 | $52.39 | 60,300 | — | — |
| 2016-04-12 | $28.46 | $51.43 | 74,550 | — | — |
| 2016-04-11 | $27.98 | $50.56 | 43,800 | — | — |
| 2016-04-08 | $27.71 | $50.07 | 64,500 | — | — |
| 2016-04-07 | $27.52 | $49.73 | 46,500 | — | — |
| 2016-04-06 | $27.73 | $50.12 | 81,450 | — | — |
| 2016-04-05 | $27.33 | $49.38 | 47,850 | — | — |
| 2016-04-04 | $27.77 | $50.19 | 34,650 | — | — |
| 2016-04-01 | $27.76 | $50.17 | 32,100 | — | — |
| 2016-03-31 | $28.00 | $50.60 | 53,850 | — | — |
| 2016-03-30 | $28.15 | $50.88 | 62,700 | — | — |
| 2016-03-29 | $28.14 | $50.85 | 44,550 | — | — |
| 2016-03-28 | $27.63 | $49.93 | 38,850 | — | — |
| 2016-03-24 | $27.63 | $49.94 | 93,300 | — | — |
| 2016-03-23 | $27.57 | $49.83 | 42,000 | — | — |
| 2016-03-22 | $27.85 | $50.32 | 39,900 | — | — |
| 2016-03-21 | $28.19 | $50.95 | 46,950 | — | — |
| 2016-03-18 | $28.03 | $50.65 | 61,950 | — | — |
| 2016-03-17 | $27.20 | $49.15 | 22,800 | — | — |
| 2016-03-16 | $26.84 | $48.50 | 31,800 | — | — |
| 2016-03-15 | $27.03 | $48.85 | 33,900 | — | — |
| 2016-03-14 | $27.18 | $49.12 | 62,400 | — | — |
| 2016-03-11 | $27.29 | $49.32 | 43,500 | — | — |
| 2016-03-10 | $27.04 | $48.87 | 38,850 | — | — |
| 2016-03-09 | $27.12 | $49.01 | 31,650 | — | — |
| 2016-03-08 | $26.99 | $48.77 | 71,550 | — | — |
| 2016-03-07 | $26.94 | $48.68 | 41,250 | — | — |
| 2016-03-04 | $26.67 | $48.20 | 42,150 | — | — |
| 2016-03-03 | $27.13 | $49.03 | 45,150 | — | — |
| 2016-03-02 | $26.59 | $48.05 | 68,400 | — | — |
| 2016-03-01 | $26.17 | $47.30 | 57,000 | — | — |
| 2016-02-29 | $25.87 | $46.76 | 56,100 | — | — |
| 2016-02-26 | $25.99 | $46.97 | 56,700 | — | — |
| 2016-02-25 | $25.94 | $46.88 | 58,500 | — | — |
| 2016-02-24 | $25.88 | $46.77 | 34,650 | — | — |
| 2016-02-23 | $25.41 | $45.91 | 29,550 | — | — |
| 2016-02-22 | $25.79 | $46.60 | 28,050 | — | — |
| 2016-02-19 | $25.75 | $46.53 | 47,400 | — | — |
| 2016-02-18 | $25.47 | $46.02 | 45,450 | — | — |
| 2016-02-17 | $25.98 | $46.95 | 57,900 | — | — |
| 2016-02-16 | $26.29 | $47.52 | 55,650 | — | — |
| 2016-02-12 | $26.07 | $47.11 | 42,450 | — | — |
| 2016-02-11 | $25.54 | $46.15 | 39,750 | — | — |
| 2016-02-10 | $25.09 | $45.34 | 35,250 | — | — |
| 2016-02-09 | $25.37 | $45.84 | 39,000 | — | — |
| 2016-02-08 | $25.23 | $45.60 | 33,150 | — | — |
| 2016-02-05 | $25.59 | $46.24 | 77,550 | — | — |
| 2016-02-04 | $26.67 | $48.19 | 74,250 | — | — |
| 2016-02-03 | $27.18 | $49.12 | 42,450 | — | — |
| 2016-02-02 | $27.27 | $49.28 | 49,350 | — | — |
| 2016-02-01 | $27.85 | $50.34 | 40,800 | — | — |
| 2016-01-29 | $27.98 | $50.56 | 52,200 | — | — |
| 2016-01-28 | $27.17 | $49.11 | 33,450 | — | — |
| 2016-01-27 | $26.45 | $47.81 | 38,250 | — | — |
| 2016-01-26 | $26.52 | $47.93 | 74,850 | — | — |
| 2016-01-25 | $26.13 | $47.23 | 45,450 | — | — |
| 2016-01-22 | $26.48 | $47.85 | 25,800 | — | — |
| 2016-01-21 | $26.37 | $47.65 | 38,100 | — | — |
| 2016-01-20 | $26.50 | $47.89 | 54,000 | — | — |
| 2016-01-19 | $26.27 | $47.47 | 62,550 | — | — |
| 2016-01-15 | $26.69 | $48.23 | 53,400 | — | — |
| 2016-01-14 | $26.96 | $48.72 | 63,000 | — | — |
| 2016-01-13 | $27.00 | $48.79 | 66,450 | — | — |
| 2016-01-12 | $27.73 | $49.75 | 53,850 | — | — |
| 2016-01-11 | $28.06 | $50.34 | 58,650 | — | — |
| 2016-01-08 | $28.20 | $50.59 | 70,500 | — | — |
| 2016-01-07 | $28.20 | $50.59 | 50,850 | — | — |
| 2016-01-06 | $28.61 | $51.34 | 33,750 | — | — |
| 2016-01-05 | $28.67 | $51.43 | 37,650 | — | — |
| 2016-01-04 | $28.87 | $51.79 | 64,650 | — | — |